ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
38.89
-0.97 (-2.43%)
At close: Mar 28, 2025, 4:00 PM
38.85
-0.04 (-0.09%)
Pre-market: Mar 31, 2025, 4:18 AM EDT
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.76 | 39.77 | 38.85 | 38.89 | 38.89 | -2.43% | 30,764 |
| Mar 27, 2025 | 39.98 | 40.30 | 39.85 | 39.86 | 39.86 | -0.72% | 22,298 |
| Mar 26, 2025 | 40.81 | 40.81 | 40.00 | 40.15 | 40.15 | -1.57% | 16,551 |
| Mar 25, 2025 | 40.60 | 40.85 | 40.60 | 40.79 | 40.79 | 0.42% | 15,283 |
| Mar 24, 2025 | 40.59 | 40.67 | 40.55 | 40.62 | 40.62 | 1.45% | 19,584 |
| Mar 21, 2025 | 39.36 | 40.04 | 39.36 | 40.04 | 40.04 | 0.45% | 15,122 |
| Mar 20, 2025 | 39.65 | 40.19 | 39.65 | 39.86 | 39.86 | -0.18% | 13,894 |
| Mar 19, 2025 | 39.58 | 41.02 | 39.45 | 39.93 | 39.93 | 1.22% | 23,457 |
| Mar 18, 2025 | 39.81 | 39.81 | 39.27 | 39.45 | 39.45 | -1.50% | 13,645 |
| Mar 17, 2025 | 39.79 | 40.31 | 39.66 | 40.05 | 40.05 | 0.61% | 87,679 |
| Mar 14, 2025 | 39.37 | 39.82 | 38.99 | 39.81 | 39.81 | 2.34% | 22,748 |
| Mar 13, 2025 | 39.50 | 39.57 | 38.78 | 38.90 | 38.90 | -1.89% | 30,723 |
| Mar 12, 2025 | 39.74 | 39.83 | 39.30 | 39.65 | 39.65 | 1.33% | 20,981 |
| Mar 11, 2025 | 39.15 | 39.64 | 38.75 | 39.13 | 39.13 | - | 32,486 |
| Mar 10, 2025 | 40.03 | 40.03 | 38.87 | 39.13 | 39.13 | -3.83% | 35,828 |
| Mar 7, 2025 | 40.28 | 40.77 | 39.81 | 40.69 | 40.69 | 1.19% | 24,457 |
| Mar 6, 2025 | 40.72 | 41.07 | 40.11 | 40.21 | 40.21 | -2.83% | 67,820 |
| Mar 5, 2025 | 40.93 | 41.39 | 40.50 | 41.38 | 41.38 | 1.55% | 18,571 |
| Mar 4, 2025 | 40.47 | 41.29 | 40.16 | 40.75 | 40.75 | -0.54% | 36,870 |
| Mar 3, 2025 | 42.17 | 42.17 | 40.71 | 40.97 | 40.97 | -2.13% | 31,484 |
| Feb 28, 2025 | 41.28 | 41.86 | 41.11 | 41.86 | 41.58 | 1.45% | 10,875 |
| Feb 27, 2025 | 42.65 | 42.65 | 41.22 | 41.26 | 40.98 | -2.53% | 47,689 |
| Feb 26, 2025 | 42.41 | 42.72 | 42.13 | 42.33 | 42.05 | 0.24% | 23,730 |
| Feb 25, 2025 | 42.64 | 42.74 | 41.86 | 42.23 | 41.95 | -1.22% | 81,641 |
| Feb 24, 2025 | 43.45 | 43.45 | 42.70 | 42.75 | 42.46 | -1.04% | 57,470 |
| Feb 21, 2025 | 44.15 | 44.18 | 43.11 | 43.20 | 42.91 | -2.17% | 82,068 |
| Feb 20, 2025 | 44.30 | 44.30 | 43.81 | 44.16 | 43.86 | -0.41% | 20,538 |
| Feb 19, 2025 | 44.20 | 44.43 | 44.14 | 44.34 | 44.04 | 0.14% | 16,256 |
| Feb 18, 2025 | 44.37 | 44.37 | 44.08 | 44.28 | 43.98 | 0.11% | 21,778 |
| Feb 14, 2025 | 44.03 | 44.24 | 44.03 | 44.23 | 43.93 | 0.50% | 24,894 |
| Feb 13, 2025 | 43.59 | 44.01 | 43.53 | 44.01 | 43.71 | 1.45% | 49,718 |
| Feb 12, 2025 | 43.00 | 43.50 | 42.91 | 43.38 | 43.09 | 0.07% | 34,093 |
| Feb 11, 2025 | 43.26 | 43.51 | 43.26 | 43.35 | 43.06 | -0.39% | 24,837 |
| Feb 10, 2025 | 43.35 | 43.57 | 43.30 | 43.52 | 43.23 | 1.19% | 15,724 |
| Feb 7, 2025 | 43.58 | 43.68 | 42.96 | 43.01 | 42.72 | -1.17% | 29,227 |
| Feb 6, 2025 | 43.35 | 43.52 | 43.24 | 43.52 | 43.23 | 0.58% | 33,612 |
| Feb 5, 2025 | 42.88 | 43.27 | 42.85 | 43.27 | 42.98 | 0.47% | 22,130 |
| Feb 4, 2025 | 42.58 | 43.07 | 42.58 | 43.07 | 42.78 | 1.29% | 14,355 |
| Feb 3, 2025 | 43.20 | 43.20 | 41.98 | 42.52 | 42.23 | -1.87% | 44,038 |
| Jan 31, 2025 | 43.70 | 43.96 | 43.25 | 43.33 | 42.59 | -0.12% | 18,136 |
| Jan 30, 2025 | 43.35 | 43.51 | 43.16 | 43.38 | 42.64 | 0.91% | 15,177 |
| Jan 29, 2025 | 43.19 | 43.19 | 42.80 | 42.99 | 42.25 | -0.23% | 19,230 |
| Jan 28, 2025 | 42.78 | 43.15 | 42.53 | 43.09 | 42.35 | 1.17% | 7,562 |
| Jan 27, 2025 | 42.20 | 42.91 | 42.18 | 42.59 | 41.86 | -2.92% | 31,097 |
| Jan 24, 2025 | 44.12 | 44.24 | 43.83 | 43.87 | 43.12 | -0.68% | 16,338 |
| Jan 23, 2025 | 43.88 | 44.17 | 43.83 | 44.17 | 43.41 | 0.25% | 10,959 |
| Jan 22, 2025 | 43.92 | 44.17 | 43.89 | 44.06 | 43.31 | 1.45% | 51,977 |
| Jan 21, 2025 | 43.49 | 43.58 | 43.28 | 43.43 | 42.69 | 0.32% | 54,177 |
| Jan 17, 2025 | 43.39 | 43.39 | 43.13 | 43.29 | 42.55 | 1.36% | 11,020 |
| Jan 16, 2025 | 43.13 | 43.13 | 42.71 | 42.71 | 41.98 | -0.51% | 17,040 |